Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 155.22 | 155.47 | 153.71 | 153.78 | 360,035 | -1.72(-1.11%) |
Mar 30, 2021 | 155.74 | 156.43 | 155.28 | 155.50 | 367,009 | -1.34(-0.85%) |
Mar 29, 2021 | 154.89 | 157.12 | 154.81 | 156.84 | 322,169 | +1.66(+1.07%) |
Mar 26, 2021 | 154.19 | 155.37 | 153.53 | 155.19 | 303,899 | +0.89(+0.58%) |
Mar 25, 2021 | 155.60 | 155.61 | 153.03 | 154.30 | 327,840 | +0.00(+0.00%) |
Mar 24, 2021 | 154.62 | 155.11 | 153.98 | 154.30 | 324,107 | -0.84(-0.54%) |
Mar 23, 2021 | 155.23 | 156.09 | 154.84 | 155.14 | 436,821 | -0.90(-0.58%) |
Mar 22, 2021 | 155.06 | 156.54 | 154.84 | 156.04 | 549,844 | -0.53(-0.34%) |
Mar 19, 2021 | 156.59 | 157.08 | 155.73 | 156.57 | 446,451 | -1.21(-0.77%) |
Mar 18, 2021 | 157.08 | 159.10 | 157.08 | 157.78 | 395,282 | -0.88(-0.55%) |
Mar 17, 2021 | 158.95 | 159.57 | 158.22 | 158.66 | 332,488 | +0.05(+0.03%) |
Mar 16, 2021 | 157.84 | 159.29 | 157.50 | 158.61 | 489,142 | +1.61(+1.03%) |
Mar 15, 2021 | 158.12 | 158.12 | 156.30 | 157.00 | 290,503 | -0.08(-0.05%) |
Mar 12, 2021 | 155.44 | 157.13 | 155.28 | 157.08 | 283,397 | +0.65(+0.41%) |
Mar 11, 2021 | 156.75 | 157.15 | 155.84 | 156.43 | 375,834 | -0.30(-0.19%) |
Mar 10, 2021 | 156.08 | 157.36 | 154.85 | 156.73 | 464,759 | +2.45(+1.59%) |
Mar 09, 2021 | 154.96 | 155.17 | 154.03 | 154.28 | 393,257 | +2.50(+1.65%) |
Mar 08, 2021 | 151.19 | 153.31 | 150.96 | 151.78 | 365,081 | -2.01(-1.31%) |
Mar 05, 2021 | 152.12 | 153.94 | 151.24 | 153.79 | 771,707 | +2.88(+1.91%) |
Mar 04, 2021 | 151.79 | 153.99 | 149.75 | 150.91 | 682,904 | +0.99(+0.66%) |
Mar 03, 2021 | 149.72 | 151.24 | 149.60 | 149.91 | 325,374 | -0.62(-0.41%) |
Mar 02, 2021 | 150.42 | 151.24 | 149.96 | 150.53 | 410,496 | +1.29(+0.87%) |
Mar 01, 2021 | 148.98 | 150.91 | 148.69 | 149.24 | 548,638 | +1.52(+1.03%) |
Feb 26, 2021 | 149.64 | 149.69 | 146.71 | 147.72 | 1,021,468 | -3.55(-2.35%) |
Feb 25, 2021 | 155.11 | 155.54 | 150.80 | 151.27 | 396,249 | -3.92(-2.53%) |
Feb 24, 2021 | 153.04 | 155.53 | 152.96 | 155.19 | 450,680 | +0.81(+0.52%) |
Feb 23, 2021 | 153.55 | 154.76 | 153.10 | 154.38 | 393,531 | +0.81(+0.53%) |
Feb 22, 2021 | 152.92 | 154.23 | 152.33 | 153.58 | 573,342 | -1.76(-1.13%) |
Feb 19, 2021 | 156.81 | 156.81 | 155.10 | 155.34 | 1,111,429 | -1.92(-1.22%) |
Feb 18, 2021 | 155.12 | 157.73 | 155.03 | 157.26 | 417,097 | +0.21(+0.14%) |
Feb 17, 2021 | 156.56 | 157.28 | 155.85 | 157.05 | 266,066 | -0.24(-0.15%) |
Feb 16, 2021 | 158.07 | 158.09 | 156.33 | 157.29 | 433,789 | +2.25(+1.45%) |
Feb 12, 2021 | 154.64 | 155.42 | 154.35 | 155.03 | 243,020 | -0.04(-0.02%) |
Feb 11, 2021 | 155.77 | 156.13 | 154.64 | 155.07 | 840,068 | +2.08(+1.36%) |
Feb 10, 2021 | 153.41 | 154.29 | 152.40 | 152.99 | 348,237 | -1.23(-0.80%) |
Feb 09, 2021 | 153.76 | 154.52 | 153.60 | 154.23 | 387,209 | +2.12(+1.40%) |
Feb 08, 2021 | 151.41 | 152.37 | 151.15 | 152.10 | 695,210 | +1.02(+0.68%) |
Feb 05, 2021 | 152.40 | 153.06 | 150.67 | 151.08 | 996,331 | +0.49(+0.33%) |
Feb 04, 2021 | 150.68 | 151.70 | 149.62 | 150.59 | 736,307 | -0.73(-0.48%) |
Feb 03, 2021 | 151.93 | 152.39 | 150.12 | 151.32 | 820,925 | -2.38(-1.55%) |
Feb 02, 2021 | 153.02 | 154.38 | 152.75 | 153.70 | 596,392 | +4.60(+3.09%) |
Feb 01, 2021 | 149.46 | 149.70 | 148.21 | 149.10 | 396,501 | +0.38(+0.26%) |
Jan 29, 2021 | 149.79 | 151.63 | 148.32 | 148.72 | 712,465 | -1.14(-0.76%) |
Jan 28, 2021 | 149.85 | 151.03 | 149.16 | 149.86 | 677,219 | +6.72(+4.69%) |
Jan 27, 2021 | 144.78 | 145.77 | 142.59 | 143.14 | 639,191 | -6.34(-4.24%) |
Jan 26, 2021 | 148.90 | 149.49 | 147.86 | 149.48 | 570,744 | +2.32(+1.58%) |
Jan 25, 2021 | 146.84 | 147.29 | 146.26 | 147.16 | 343,935 | -0.02(-0.01%) |
Jan 22, 2021 | 147.58 | 147.99 | 147.05 | 147.18 | 206,163 | -1.79(-1.20%) |
Jan 21, 2021 | 148.49 | 149.18 | 147.93 | 148.97 | 301,570 | +0.01(+0.01%) |
Jan 20, 2021 | 149.02 | 149.24 | 148.03 | 148.96 | 289,614 | +0.71(+0.48%) |
Jan 19, 2021 | 147.71 | 148.46 | 147.14 | 148.24 | 331,985 | +1.92(+1.31%) |
Jan 15, 2021 | 146.52 | 147.04 | 145.99 | 146.32 | 404,244 | -2.35(-1.58%) |
Jan 14, 2021 | 148.25 | 148.70 | 147.80 | 148.67 | 328,324 | +0.04(+0.02%) |
Jan 13, 2021 | 148.42 | 149.27 | 147.96 | 148.63 | 368,169 | +0.64(+0.43%) |
Jan 12, 2021 | 147.66 | 148.84 | 147.03 | 147.99 | 364,768 | +0.05(+0.03%) |
Jan 11, 2021 | 148.54 | 149.42 | 147.45 | 147.94 | 449,191 | -5.63(-3.67%) |
Jan 08, 2021 | 152.66 | 153.59 | 151.81 | 153.58 | 530,550 | +2.90(+1.92%) |
Jan 07, 2021 | 149.88 | 150.97 | 149.24 | 150.68 | 787,504 | +3.12(+2.11%) |
Jan 06, 2021 | 148.22 | 149.75 | 147.39 | 147.56 | 634,086 | -1.33(-0.89%) |
Jan 05, 2021 | 150.17 | 150.37 | 148.07 | 148.89 | 485,203 | +0.62(+0.42%) |